致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 21.60 | 21.96 | -0.03 | -0.14% | 21.46 | 22.10 | 10048 | 2186 | 1.42% |
| 2025-04-02 | 21.77 | 21.99 | 0.22 | 1.01% | 21.62 | 22.20 | 6978 | 1530 | 0.99% |
| 2025-04-01 | 21.35 | 21.77 | 0.43 | 2.01% | 21.35 | 21.96 | 9394 | 2044 | 1.33% |
| 2025-03-31 | 21.51 | 21.34 | -0.33 | -1.52% | 20.91 | 21.55 | 12490 | 2646 | 1.77% |
| 2025-03-28 | 21.86 | 21.67 | -0.28 | -1.28% | 21.51 | 22.14 | 11473 | 2494 | 1.63% |
| 2025-03-27 | 21.99 | 21.95 | -0.04 | -0.18% | 21.35 | 22.08 | 10109 | 2198 | 1.43% |
| 2025-03-26 | 21.78 | 21.99 | 0.28 | 1.29% | 21.49 | 22.27 | 14287 | 3151 | 2.02% |
| 2025-03-25 | 21.88 | 21.71 | 0.05 | 0.23% | 21.32 | 21.92 | 9788 | 2121 | 1.39% |
| 2025-03-24 | 22.31 | 21.66 | -0.63 | -2.83% | 21.10 | 22.45 | 18614 | 4036 | 2.64% |
| 2025-03-21 | 22.59 | 22.29 | -0.31 | -1.37% | 22.19 | 22.64 | 13554 | 3033 | 1.92% |
| 2025-03-20 | 22.88 | 22.60 | -0.07 | -0.31% | 22.50 | 22.88 | 13723 | 3106 | 1.94% |
| 2025-03-19 | 22.90 | 22.67 | -0.21 | -0.92% | 22.41 | 23.07 | 23534 | 5326 | 3.33% |
| 2025-03-18 | 22.02 | 22.88 | 0.80 | 3.62% | 22.00 | 22.97 | 26986 | 6042 | 3.82% |
| 2025-03-17 | 21.80 | 22.08 | 0.23 | 1.05% | 21.75 | 22.10 | 12620 | 2770 | 1.79% |
| 2025-03-14 | 21.40 | 21.85 | 0.45 | 2.10% | 21.21 | 21.85 | 13571 | 2922 | 1.92% |
| 2025-03-13 | 21.73 | 21.40 | -0.24 | -1.11% | 21.12 | 21.73 | 12681 | 2708 | 1.80% |
| 2025-03-12 | 21.87 | 21.64 | -0.21 | -0.96% | 21.59 | 21.97 | 12986 | 2814 | 1.84% |
| 2025-03-11 | 21.68 | 21.85 | -0.08 | -0.36% | 21.53 | 21.88 | 9564 | 2075 | 1.36% |
| 2025-03-10 | 21.58 | 21.93 | 0.24 | 1.11% | 21.58 | 22.09 | 11397 | 2496 | 1.61% |
| 2025-03-07 | 21.75 | 21.69 | -0.07 | -0.32% | 21.53 | 22.10 | 12471 | 2718 | 1.77% |
| 2025-03-06 | 21.56 | 21.76 | 0.32 | 1.49% | 21.35 | 21.85 | 14981 | 3244 | 2.12% |
| 2025-03-05 | 21.30 | 21.44 | 0.04 | 0.19% | 20.96 | 21.67 | 13304 | 2832 | 1.88% |
| 2025-03-04 | 21.01 | 21.40 | 0.23 | 1.09% | 20.99 | 21.43 | 7300 | 1553 | 1.03% |
| 2025-03-03 | 21.04 | 21.17 | 0.17 | 0.81% | 21.04 | 21.54 | 11184 | 2384 | 1.58% |
| 2025-02-28 | 21.65 | 21.00 | -0.65 | -3.00% | 20.93 | 21.70 | 13426 | 2850 | 1.90% |
| 2025-02-27 | 21.85 | 21.65 | -0.15 | -0.69% | 21.32 | 21.85 | 12077 | 2601 | 1.71% |
| 2025-02-26 | 21.72 | 21.80 | 0.04 | 0.18% | 21.69 | 21.97 | 11640 | 2540 | 1.65% |
| 2025-02-25 | 21.30 | 21.76 | 0.09 | 0.42% | 21.30 | 22.20 | 18256 | 3976 | 2.59% |
| 2025-02-24 | 22.25 | 21.67 | 0.01 | 0.05% | 21.35 | 22.25 | 20354 | 4421 | 2.88% |
| 2025-02-21 | 21.18 | 21.66 | 0.29 | 1.36% | 20.96 | 21.91 | 27194 | 5822 | 3.85% |
| 2025-02-20 | 20.74 | 21.37 | 0.66 | 3.19% | 20.49 | 21.65 | 30338 | 6434 | 4.30% |
| 2025-02-19 | 20.32 | 20.71 | 0.40 | 1.97% | 20.22 | 20.76 | 11115 | 2290 | 1.57% |
| 2025-02-18 | 20.76 | 20.31 | -0.52 | -2.50% | 20.12 | 20.85 | 10425 | 2135 | 1.48% |
| 2025-02-17 | 20.38 | 20.83 | 0.35 | 1.71% | 20.35 | 20.83 | 13036 | 2685 | 1.85% |
| 2025-02-14 | 20.73 | 20.48 | -0.29 | -1.40% | 20.33 | 20.87 | 14861 | 3056 | 2.11% |
| 2025-02-13 | 20.53 | 20.77 | 0.29 | 1.42% | 20.41 | 21.45 | 27041 | 5674 | 3.83% |
| 2025-02-12 | 20.03 | 20.48 | 0.35 | 1.74% | 20.00 | 20.76 | 17427 | 3548 | 2.47% |
| 2025-02-11 | 20.53 | 20.13 | -0.38 | -1.85% | 19.95 | 20.59 | 20500 | 4127 | 2.90% |
| 2025-02-10 | 20.39 | 20.51 | 0.13 | 0.64% | 20.17 | 20.55 | 9972 | 2035 | 1.41% |
| 2025-02-07 | 20.60 | 20.38 | -0.12 | -0.59% | 20.05 | 20.70 | 14360 | 2938 | 2.03% |
| 2025-02-06 | 20.19 | 20.50 | 0.33 | 1.64% | 20.12 | 20.51 | 9727 | 1977 | 1.38% |
| 2025-02-05 | 20.36 | 20.17 | -0.11 | -0.54% | 20.05 | 20.49 | 9949 | 2015 | 1.41% |
| 2025-01-27 | 20.65 | 20.28 | -0.35 | -1.70% | 20.22 | 21.17 | 14604 | 3011 | 2.07% |
| 2025-01-24 | 20.35 | 20.63 | 0.01 | 0.05% | 20.01 | 20.88 | 26715 | 5457 | 3.78% |
| 2025-01-23 | 19.69 | 20.62 | 1.28 | 6.62% | 19.38 | 20.84 | 28576 | 5749 | 4.05% |
| 2025-01-22 | 19.45 | 19.34 | -0.11 | -0.57% | 19.17 | 19.57 | 9958 | 1923 | 1.41% |
| 2025-01-21 | 19.85 | 19.45 | -0.29 | -1.47% | 19.09 | 19.95 | 9328 | 1813 | 1.32% |
| 2025-01-20 | 19.28 | 19.74 | 0.55 | 2.87% | 19.21 | 20.08 | 16489 | 3242 | 2.34% |
| 2025-01-17 | 19.39 | 19.19 | -0.10 | -0.52% | 19.10 | 19.40 | 8863 | 1705 | 1.26% |
| 2025-01-16 | 19.90 | 19.29 | -0.26 | -1.33% | 19.19 | 19.90 | 11558 | 2252 | 1.64% |
| 2025-01-15 | 19.29 | 19.55 | 0.26 | 1.35% | 19.07 | 19.85 | 14884 | 2892 | 2.11% |
| 2025-01-14 | 18.51 | 19.29 | 0.79 | 4.27% | 18.51 | 19.30 | 11509 | 2194 | 1.63% |
| 2025-01-13 | 18.30 | 18.50 | -0.06 | -0.32% | 18.05 | 18.76 | 12235 | 2254 | 1.73% |
| 2025-01-10 | 19.38 | 18.56 | -0.86 | -4.43% | 18.55 | 19.47 | 13289 | 2515 | 1.88% |
| 2025-01-09 | 20.02 | 19.42 | -0.60 | -3.00% | 19.36 | 20.18 | 19110 | 3758 | 2.71% |
| 2025-01-08 | 20.72 | 20.02 | -0.76 | -3.66% | 19.49 | 21.49 | 45674 | 9381 | 6.47% |
| 2025-01-07 | 19.08 | 20.78 | 1.64 | 8.57% | 18.85 | 21.36 | 36823 | 7354 | 5.22% |
| 2025-01-06 | 18.80 | 19.14 | 0.11 | 0.58% | 18.20 | 19.37 | 8132 | 1544 | 1.15% |
| 2025-01-03 | 19.85 | 19.03 | -0.76 | -3.84% | 18.91 | 19.98 | 10091 | 1959 | 1.43% |
| 2025-01-02 | 20.16 | 19.79 | -0.37 | -1.84% | 19.61 | 20.58 | 8004 | 1609 | 1.13% |
| 2024-12-31 | 20.87 | 20.16 | -0.55 | -2.66% | 20.07 | 20.97 | 7432 | 1515 | 1.05% |
| 2024-12-30 | 20.84 | 20.71 | -0.21 | -1.00% | 20.33 | 20.86 | 6421 | 1328 | 0.91% |
| 2024-12-27 | 20.55 | 20.92 | 0.30 | 1.45% | 20.55 | 21.00 | 5981 | 1249 | 0.85% |
| 2024-12-26 | 20.30 | 20.62 | 0.32 | 1.58% | 20.25 | 20.82 | 6571 | 1357 | 0.93% |
| 2024-12-25 | 20.89 | 20.30 | -0.70 | -3.33% | 19.90 | 21.00 | 10181 | 2071 | 1.44% |